Tradegate Exchange

iSh.DJ Glob.Titans 50 U.ETF DE

1515

1385

75.01

Date	Time	Volume	Order Volume	Price
11/04/2025	20:18:51.123	1		75.01
			1	75.01
			1	75.01
11/04/2025	20:17:41.945	2		75.02
			2	75.02
			2	75.02
11/04/2025	20:16:46.967	1		75.10
			1	75.10
			1	75.10
11/04/2025	20:15:22.371	1		75.19
			1	75.19
			1	75.19
11/04/2025	20:15:00.877	133		75.14
			133	75.14
			133	75.14
11/04/2025	20:14:58.040	88		74.84
			88	74.84
			88	74.84
11/04/2025	20:14:24.367	8		74.89
			8	74.89
			8	74.89
11/04/2025	20:12:36.805	3		74.88
			3	74.88
			3	74.88
11/04/2025	20:12:23.418	30		75.10
			30	75.10
			30	75.10
11/04/2025	20:11:18.569	8		75.10
			8	75.10
			8	75.10
11/04/2025	20:10:43.715	3		74.72
			3	74.72
			3	74.72
11/04/2025	20:10:24.881	2		74.99
			2	74.99
			2	74.99
11/04/2025	20:10:10.564	2		75.06
			2	75.06
			2	75.06
11/04/2025	20:09:35.029	4		75.16
			4	75.16
			4	75.16
11/04/2025	20:09:00.896	1		75.14
			1	75.14
			1	75.14
11/04/2025	20:07:20.473	4		74.77
			4	74.77
			4	74.77
11/04/2025	20:07:19.758	7		75.05
			7	75.05
			7	75.05
11/04/2025	20:07:07.573	2		75.12
			2	75.12
			2	75.12
11/04/2025	20:06:12.681	1		75.18
			1	75.18
			1	75.18
11/04/2025	20:06:04.924	1		74.91
			1	74.91
			1	74.91
11/04/2025	20:06:01.713	70		75.21
			70	75.21
			70	75.21
11/04/2025	20:05:42.976	3		74.92
			3	74.92
			3	74.92
11/04/2025	20:05:23.223	1		75.30
			1	75.30
			1	75.30
11/04/2025	20:05:15.462	1		74.96
			1	74.96
			1	74.96
11/04/2025	20:05:15.269	2		75.24
			2	75.24
			2	75.24
11/04/2025	20:05:05.503	2		75.27
			2	75.27
			2	75.27
11/04/2025	20:04:54.729	2		75.29
			2	75.29
			2	75.29
11/04/2025	20:04:44.565	3		74.99
			3	74.99
			3	74.99
11/04/2025	20:04:37.715	1		75.29
			1	75.29
			1	75.29
11/04/2025	20:04:01.642	2		75.29
			2	75.29
			2	75.29
11/04/2025	20:03:25.176	2		75.19
			2	75.19
			2	75.19
11/04/2025	20:03:07.553	2		75.00
			2	75.00
			2	75.00
11/04/2025	20:00:59.801	2		75.24
			2	75.24
			2	75.24
11/04/2025	19:58:49.764	1		75.36
			1	75.36
			1	75.36
11/04/2025	19:58:25.279	2		75.43
			2	75.43
			2	75.43
11/04/2025	19:58:12.798	1		75.45
			1	75.45
			1	75.45
11/04/2025	19:57:44.800	1		75.13
			1	75.13
			1	75.13
11/04/2025	19:56:55.290	1		75.31
			1	75.31
			1	75.31
11/04/2025	19:55:58.247	1		75.06
			1	75.06
			1	75.06
11/04/2025	19:55:55.717	5		75.34
			5	75.34
			5	75.34
11/04/2025	19:55:31.246	1		75.05
			1	75.05
			1	75.05
11/04/2025	19:55:15.235	3		75.04
			3	75.04
			3	75.04
11/04/2025	19:54:53.665	1		75.41
			1	75.41
			1	75.41
11/04/2025	19:53:53.948	1		75.33
			1	75.33
			1	75.33
11/04/2025	19:51:58.831	1		75.24
			1	75.24
			1	75.24
11/04/2025	19:50:16.795	1		75.18
			1	75.18
			1	75.18
11/04/2025	19:50:13.385	1		75.20
			1	75.20
			1	75.20
11/04/2025	19:49:54.129	1		74.96
			1	74.96
			1	74.96
11/04/2025	19:49:36.867	7		75.25
			7	75.25
			7	75.25
11/04/2025	19:49:32.894	1		74.97
			1	74.97
			1	74.97
11/04/2025	19:49:23.933	3		75.26
			3	75.26
			3	75.26
11/04/2025	19:49:13.359	1		75.22
			1	75.22
			1	75.22
11/04/2025	19:48:42.943	1		75.16
			1	75.16
			1	75.16
11/04/2025	19:48:29.744	1		74.88
			1	74.88
			1	74.88
11/04/2025	19:47:53.299	2		75.08
			2	75.08
			2	75.08
11/04/2025	19:47:43.328	3		74.81
			3	74.81
			3	74.81
11/04/2025	19:47:42.627	1		74.81
			1	74.81
			1	74.81
11/04/2025	19:47:38.901	1		75.13
			1	75.13
			1	75.13
11/04/2025	19:46:54.297	1		75.16
			1	75.16
			1	75.16
11/04/2025	19:46:14.920	1		75.21
			1	75.21
			1	75.21
11/04/2025	19:45:45.886	1		75.14
			1	75.14
			1	75.14
11/04/2025	19:45:14.862	1		74.92
			1	74.92
			1	74.92
11/04/2025	19:43:57.782	18		75.00
			18	75.00
			18	75.00
11/04/2025	19:43:40.817	13		75.25
			13	75.25
			13	75.25
11/04/2025	19:43:31.651	250		74.94
			250	74.94
			250	74.94
11/04/2025	19:43:24.707	1		75.25
			1	75.25
			1	75.25
11/04/2025	19:42:42.519	1		75.02
			1	75.02
			1	75.02
11/04/2025	19:42:39.290	1		74.75
			1	74.75
			1	74.75
11/04/2025	19:42:34.369	1		74.72
			1	74.72
			1	74.72
11/04/2025	19:42:05.932	1		74.63
			1	74.63
			1	74.63
11/04/2025	19:38:18.437	20		74.66
			20	74.66
			20	74.66
11/04/2025	19:38:06.815	1		74.63
			1	74.63
			1	74.63
11/04/2025	19:36:55.198	1		74.32
			1	74.32
			1	74.32
11/04/2025	19:36:17.246	1		74.51
			1	74.51
			1	74.51
11/04/2025	19:34:06.925	1		74.23
			1	74.23
			1	74.23
11/04/2025	19:34:01.794	700		74.20
			700	74.20
			700	74.20
11/04/2025	19:32:21.046	1		74.51
			1	74.51
			1	74.51
11/04/2025	19:31:55.263	2		74.45
			2	74.45
			2	74.45
11/04/2025	19:31:51.224	1		74.45
			1	74.45
			1	74.45
11/04/2025	19:30:01.609	28		74.23
			28	74.23
			28	74.23
11/04/2025	19:27:50.094	1		74.60
			1	74.60
			1	74.60
11/04/2025	19:23:27.801	1		74.64
			1	74.64
			1	74.64
11/04/2025	19:23:13.391	3		74.42
			3	74.42
			3	74.42
11/04/2025	19:22:49.408	2		74.83
			2	74.83
			2	74.83
11/04/2025	19:19:50.529	1		74.58
			1	74.58
			1	74.58
11/04/2025	19:18:58.877	1		74.53
			1	74.53
			1	74.53
11/04/2025	19:18:31.302	1		74.36
			1	74.36
			1	74.36
11/04/2025	19:17:14.521	14		74.74
			14	74.74
			14	74.74
11/04/2025	19:16:16.420	1		74.47
			1	74.47
			1	74.47
11/04/2025	19:16:00.500	2		74.70
			2	74.70
			2	74.70
11/04/2025	19:14:41.564	1		74.69
			1	74.69
			1	74.69
11/04/2025	19:13:50.099	2		74.66
			2	74.66
			2	74.66
11/04/2025	19:13:12.916	100		74.40
			100	74.40
			100	74.40
11/04/2025	19:13:12.832	3		74.40
			3	74.40
			3	74.40
11/04/2025	19:12:42.011	2		74.71
			2	74.71
			2	74.71
11/04/2025	19:12:17.741	1		74.49
			1	74.49
			1	74.49
11/04/2025	19:12:12.604	7		74.77
			7	74.77
			7	74.77
11/04/2025	19:09:35.944	1		74.76
			1	74.76
			1	74.76
11/04/2025	19:09:14.388	1		74.73
			1	74.73
			1	74.73
11/04/2025	19:09:10.361	2		74.45
			2	74.45
			2	74.45
11/04/2025	19:08:25.467	1		74.83
			1	74.83
			1	74.83
11/04/2025	19:08:19.004	1		74.83
			1	74.83
			1	74.83
11/04/2025	19:07:32.584	1		74.67
			1	74.67
			1	74.67
11/04/2025	19:07:27.952	1		74.65
			1	74.65
			1	74.65
11/04/2025	19:07:21.908	1		74.92
			1	74.92
			1	74.92
11/04/2025	19:06:57.322	1		74.66
			1	74.66
			1	74.66
11/04/2025	19:06:21.565	1		74.63
			1	74.63
			1	74.63
11/04/2025	19:05:31.703	4		74.84
			4	74.84
			4	74.84
11/04/2025	19:04:22.835	1		74.86
			1	74.86
			1	74.86
11/04/2025	19:03:46.708	65		74.90
			65	74.90
			65	74.90
11/04/2025	19:01:43.007	3		74.45
			3	74.45
			3	74.45
11/04/2025	19:01:41.993	2		74.73
			2	74.73
			2	74.73
11/04/2025	19:01:24.367	6		74.69
			6	74.69
			6	74.69
11/04/2025	19:01:10.987	700		74.74
			700	74.74
			700	74.74
11/04/2025	19:01:03.965	800		74.74
			800	74.74
			800	74.74
11/04/2025	19:01:02.814	1		74.74
			1	74.74
			1	74.74
11/04/2025	18:58:31.343	7		74.96
			7	74.96
			7	74.96
11/04/2025	18:58:11.199	1		74.61
			1	74.61
			1	74.61
11/04/2025	18:58:10.593	1		74.90
			1	74.90
			1	74.90
11/04/2025	18:55:59.557	1		74.67
			1	74.67
			1	74.67
11/04/2025	18:53:49.938	700		74.95
			700	74.95
			700	74.95
11/04/2025	18:53:07.762	3		74.94
			3	74.94
			3	74.94
11/04/2025	18:53:02.731	5		74.96
			5	74.96
			5	74.96
11/04/2025	18:53:02.432	1		74.96
			1	74.96
			1	74.96
11/04/2025	18:52:39.635	1		74.94
			1	74.94
			1	74.94
11/04/2025	18:51:56.391	1		74.86
			1	74.86
			1	74.86
11/04/2025	18:51:43.195	1		74.86
			1	74.86
			1	74.86
11/04/2025	18:51:26.978	1		74.57
			1	74.57
			1	74.57
11/04/2025	18:51:13.329	3		74.61
			3	74.61
			3	74.61
11/04/2025	18:50:46.738	3		74.91
			3	74.91
			3	74.91
11/04/2025	18:50:07.569	3		74.98
			3	74.98
			3	74.98
11/04/2025	18:49:29.971	1		74.93
			1	74.93
			1	74.93
11/04/2025	18:49:03.293	1		74.65
			1	74.65
			1	74.65
11/04/2025	18:48:42.248	2		74.89
			2	74.89
			2	74.89
11/04/2025	18:48:40.134	1		74.89
			1	74.89
			1	74.89
11/04/2025	18:48:34.388	1		74.87
			1	74.87
			1	74.87
11/04/2025	18:48:25.510	6		74.87
			6	74.87
			6	74.87
11/04/2025	18:47:43.615	1		74.85
			1	74.85
			1	74.85
11/04/2025	18:47:14.374	5		74.53
			5	74.53
			5	74.53
11/04/2025	18:47:13.173	1		74.52
			1	74.52
			1	74.52
11/04/2025	18:47:00.443	2		74.81
			2	74.81
			2	74.81
11/04/2025	18:47:00.372	1		74.81
			1	74.81
			1	74.81
11/04/2025	18:46:58.355	1		74.83
			1	74.83
			1	74.83
11/04/2025	18:45:48.165	200		74.84
			200	74.84
			200	74.84
11/04/2025	18:44:33.620	1		74.92
			1	74.92
			1	74.92
11/04/2025	18:43:54.534	28		74.62
			28	74.62
			28	74.62
11/04/2025	18:43:42.970	1		74.91
			1	74.91
			1	74.91
11/04/2025	18:42:38.434	30		74.85
			30	74.85
			30	74.85
11/04/2025	18:42:20.099	1		74.83
			1	74.83
			1	74.83
11/04/2025	18:42:14.463	3		74.53
			3	74.53
			3	74.53
11/04/2025	18:42:01.147	1		74.76
			1	74.76
			1	74.76
11/04/2025	18:41:43.333	1		74.74
			1	74.74
			1	74.74
11/04/2025	18:41:17.054	2		74.77
			2	74.77
			2	74.77
11/04/2025	18:39:55.660	1		74.57
			1	74.57
			1	74.57
11/04/2025	18:39:53.243	1		74.85
			1	74.85
			1	74.85
11/04/2025	18:39:15.283	3		74.66
			3	74.66
			3	74.66
11/04/2025	18:39:08.539	1		74.95
			1	74.95
			1	74.95
11/04/2025	18:38:55.050	3		74.91
			3	74.91
			3	74.91
11/04/2025	18:38:31.259	2		74.86
			2	74.86
			2	74.86
11/04/2025	18:35:43.549	1		74.78
			1	74.78
			1	74.78
11/04/2025	18:35:12.021	2		74.71
			2	74.71
			2	74.71
11/04/2025	18:34:38.590	1		74.61
			1	74.61
			1	74.61
11/04/2025	18:34:19.068	1		74.70
			1	74.70
			1	74.70
11/04/2025	18:33:45.152	3		74.35
			3	74.35
			3	74.35
11/04/2025	18:33:15.339	1		74.60
			1	74.60
			1	74.60
11/04/2025	18:33:12.125	1		74.58
			1	74.58
			1	74.58
11/04/2025	18:32:11.685	13		74.60
			13	74.60
			13	74.60
11/04/2025	18:31:38.644	1		74.50
			1	74.50
			1	74.50
11/04/2025	18:31:09.148	3		74.45
			3	74.45
			3	74.45
11/04/2025	18:29:14.055	3		74.05
			3	74.05
			3	74.05
11/04/2025	18:28:59.860	2		74.40
			2	74.40
			2	74.40
11/04/2025	18:28:00.344	7		74.36
			7	74.36
			7	74.36
11/04/2025	18:26:34.673	1		74.22
			1	74.22
			1	74.22
11/04/2025	18:25:29.126	1		74.33
			1	74.33
			1	74.33
11/04/2025	18:24:29.813	1		74.08
			1	74.08
			1	74.08
11/04/2025	18:24:21.038	1		74.10
			1	74.10
			1	74.10
11/04/2025	18:23:54.852	2		74.44
			2	74.44
			2	74.44
11/04/2025	18:23:34.714	1		74.43
			1	74.43
			1	74.43
11/04/2025	18:23:12.866	3		74.16
			3	74.16
			3	74.16
11/04/2025	18:22:59.480	1		74.40
			1	74.40
			1	74.40
11/04/2025	18:20:53.881	1		74.45
			1	74.45
			1	74.45
11/04/2025	18:20:07.166	3		74.45
			3	74.45
			3	74.45
11/04/2025	18:19:24.270	6		74.44
			6	74.44
			6	74.44
11/04/2025	18:17:43.379	1		74.33
			1	74.33
			1	74.33
11/04/2025	18:17:29.093	1		74.04
			1	74.04
			1	74.04
11/04/2025	18:17:04.625	1		74.00
			1	74.00
			1	74.00
11/04/2025	18:15:32.994	2		74.24
			2	74.24
			2	74.24
11/04/2025	18:15:13.663	3		73.97
			3	73.97
			3	73.97
11/04/2025	18:14:53.027	3		74.22
			3	74.22
			3	74.22
11/04/2025	18:14:49.991	3		74.22
			3	74.22
			3	74.22
11/04/2025	18:12:54.901	1		74.22
			1	74.22
			1	74.22
11/04/2025	18:12:54.401	1		74.22
			1	74.22
			1	74.22
11/04/2025	18:12:33.816	410		74.21
			410	74.21
			410	74.21
11/04/2025	18:10:53.251	1		74.20
			1	74.20
			1	74.20
11/04/2025	18:10:22.326	2		74.14
			2	74.14
			2	74.14
11/04/2025	18:10:14.878	1		73.81
			1	73.81
			1	73.81
11/04/2025	18:09:15.273	1		73.85
			1	73.85
			1	73.85
11/04/2025	18:08:57.869	40		74.16
			40	74.16
			40	74.16
11/04/2025	18:06:44.353	1		74.14
			1	74.14
			1	74.14
11/04/2025	18:06:26.322	1		74.15
			1	74.15
			1	74.15
11/04/2025	18:06:13.745	3		73.84
			3	73.84
			3	73.84
11/04/2025	18:05:45.761	1		74.14
			1	74.14
			1	74.14
11/04/2025	18:05:07.274	14		74.06
			14	74.06
			14	74.06
11/04/2025	18:04:22.380	7		74.02
			7	74.02
			7	74.02
11/04/2025	18:03:04.512	1		74.03
			1	74.03
			1	74.03
11/04/2025	18:02:35.069	10		73.98
			10	73.98
			10	73.98
11/04/2025	18:01:16.980	1		74.07
			1	74.07
			1	74.07
11/04/2025	18:01:04.395	3		74.08
			3	74.08
			3	74.08
11/04/2025	18:00:15.213	27		74.01
			27	74.01
			27	74.01
11/04/2025	17:58:37.175	1		73.95
			1	73.95
			1	73.95
11/04/2025	17:58:23.584	1		73.67
			1	73.67
			1	73.67
11/04/2025	17:58:22.378	2		73.95
			2	73.95
			2	73.95
11/04/2025	17:58:18.962	1		73.64
			1	73.64
			1	73.64
11/04/2025	17:56:44.383	2		73.77
			2	73.77
			2	73.77
11/04/2025	17:56:18.022	65		73.74
			65	73.74
			65	73.74
11/04/2025	17:55:13.844	3		73.48
			3	73.48
			3	73.48
11/04/2025	17:55:11.358	3		73.78
			3	73.78
			3	73.78
11/04/2025	17:55:04.885	3		73.77
			3	73.77
			3	73.77
11/04/2025	17:54:45.245	2		73.70
			2	73.70
			2	73.70
11/04/2025	17:53:26.068	1		73.75
			1	73.75
			1	73.75
11/04/2025	17:52:59.176	1		73.42
			1	73.42
			1	73.42
11/04/2025	17:52:33.989	2		73.68
			2	73.68
			2	73.68
11/04/2025	17:46:58.109	1		73.65
			1	73.65
			1	73.65
11/04/2025	17:46:12.011	700		73.72
			700	73.72
			700	73.72
11/04/2025	17:46:02.100	800		73.70
			800	73.70
			800	73.70
11/04/2025	17:44:39.909	3		73.44
			3	73.44
			3	73.44
11/04/2025	17:43:04.591	1		73.73
			1	73.73
			1	73.73
11/04/2025	17:42:48.267	3		73.76
			3	73.76
			3	73.76
11/04/2025	17:42:04.438	2		73.66
			2	73.66
			2	73.66
11/04/2025	17:41:09.190	100		73.40
			100	73.40
			100	73.40
11/04/2025	17:40:28.810	4		73.74
			4	73.74
			4	73.74
11/04/2025	17:40:16.489	31		73.76
			31	73.76
			31	73.76
11/04/2025	17:39:33.537	8		73.70
			8	73.70
			8	73.70
11/04/2025	17:39:11.578	3		73.70
			3	73.70
			3	73.70
11/04/2025	17:39:01.391	60		73.65
			60	73.65
			60	73.65
11/04/2025	17:38:55.568	7		73.65
			7	73.65
			7	73.65
11/04/2025	17:38:23.566	12		73.27
			12	73.27
			12	73.27
11/04/2025	17:36:42.703	4		73.19
			4	73.19
			4	73.19
11/04/2025	17:36:14.771	112		73.47
			112	73.47
			100	73.47
			11	73.47
			1	73.47
11/04/2025	17:34:05.944	2		73.52
			1	73.52
			1	73.52
			1	73.52
			1	73.52
11/04/2025	17:29:40.330	68		73.38
			68	73.38
			68	73.38
11/04/2025	17:28:50.693	4		73.47
			4	73.47
			4	73.47
11/04/2025	17:28:49.084	1		73.47
			1	73.47
			1	73.47
11/04/2025	17:25:55.513	2		73.30
			2	73.30
			2	73.30
11/04/2025	17:25:12.784	9		73.01
			9	73.01
			9	73.01
11/04/2025	17:23:59.454	2		73.08
			2	73.08
			2	73.08
11/04/2025	17:23:33.553	7		73.18
			7	73.18
			7	73.18
11/04/2025	17:22:42.867	1		73.26
			1	73.26
			1	73.26
11/04/2025	17:22:31.489	1		73.04
			1	73.04
			1	73.04
11/04/2025	17:22:16.389	3		73.16
			3	73.16
			3	73.16
11/04/2025	17:22:11.955	1		72.97
			1	72.97
			1	72.97
11/04/2025	17:18:52.534	3		73.07
			3	73.07
			3	73.07
11/04/2025	17:17:41.115	1		73.04
			1	73.04
			1	73.04
11/04/2025	17:17:11.887	64		73.09
			64	73.09
			64	73.09
11/04/2025	17:16:48.429	1		73.03
			1	73.03
			1	73.03
11/04/2025	17:16:05.219	8		73.24
			8	73.24
			8	73.24
11/04/2025	17:14:56.785	1		73.16
			1	73.16
			1	73.16
11/04/2025	17:14:07.031	1		73.39
			1	73.39
			1	73.39
11/04/2025	17:13:43.261	3		72.92
			3	72.92
			3	72.92
11/04/2025	17:13:31.476	2		73.38
			2	73.38
			2	73.38
11/04/2025	17:13:20.510	1		73.24
			1	73.24
			1	73.24
11/04/2025	17:12:57.233	14		73.36
			14	73.36
			14	73.36
11/04/2025	17:11:01.280	1		73.42
			1	73.42
			1	73.42
11/04/2025	17:10:29.552	8		73.44
			8	73.44
			8	73.44
11/04/2025	17:10:20.374	1		73.44
			1	73.44
			1	73.44
11/04/2025	17:09:13.696	3		73.18
			3	73.18
			3	73.18
11/04/2025	17:08:54.864	4		73.34
			4	73.34
			4	73.34
11/04/2025	17:08:30.698	3		73.31
			3	73.31
			3	73.31
11/04/2025	17:08:20.823	5		73.29
			5	73.29
			5	73.29
11/04/2025	17:07:59.998	20		73.18
			20	73.18
			20	73.18
11/04/2025	17:07:35.699	3		73.15
			3	73.15
			3	73.15
11/04/2025	17:07:34.292	1		72.97
			1	72.97
			1	72.97
11/04/2025	17:06:46.147	1		73.34
			1	73.34
			1	73.34
11/04/2025	17:06:00.318	7		73.23
			7	73.23
			7	73.23
11/04/2025	17:05:17.728	3		73.08
			3	73.08
			3	73.08
11/04/2025	17:02:57.836	14		73.47
			14	73.47
			14	73.47
11/04/2025	17:02:55.499	4		73.48
			4	73.48
			4	73.48
11/04/2025	17:02:12.566	3		73.25
			3	73.25
			3	73.25
11/04/2025	17:01:42.512	1		73.54
			1	73.54
			1	73.54
11/04/2025	17:01:38.277	1		73.55
			1	73.55
			1	73.55
11/04/2025	16:59:22.457	6		73.34
			6	73.34
			6	73.34
11/04/2025	16:59:13.686	1		73.39
			1	73.39
			1	73.39
11/04/2025	16:59:06.434	2		73.31
			2	73.31
			2	73.31
11/04/2025	16:58:42.973	3		73.32
			3	73.32
			3	73.32
11/04/2025	16:58:15.653	3		73.52
			3	73.52
			3	73.52
11/04/2025	16:58:02.059	1		73.47
			1	73.47
			1	73.47
11/04/2025	16:57:56.195	15		73.33
			15	73.33
			15	73.33
11/04/2025	16:56:42.452	6		73.42
			6	73.42
			6	73.42
11/04/2025	16:55:33.156	1		73.44
			1	73.44
			1	73.44
11/04/2025	16:54:49.040	19		73.28
			19	73.28
			19	73.28
11/04/2025	16:51:38.001	3		73.47
			3	73.47
			3	73.47
11/04/2025	16:50:35.355	3		73.61
			3	73.61
			3	73.61
11/04/2025	16:50:34.858	1		73.61
			1	73.61
			1	73.61
11/04/2025	16:49:43.284	1		73.45
			1	73.45
			1	73.45
11/04/2025	16:49:36.731	6		73.68
			6	73.68
			6	73.68
11/04/2025	16:48:25.001	2		73.50
			2	73.50
			2	73.50
11/04/2025	16:48:11.895	13		73.66
			13	73.66
			13	73.66
11/04/2025	16:47:41.685	1		73.73
			1	73.73
			1	73.73
11/04/2025	16:46:43.462	3		73.39
			3	73.39
			3	73.39
11/04/2025	16:46:14.048	1		73.81
			1	73.81
			1	73.81
11/04/2025	16:45:36.770	2		73.73
			2	73.73
			2	73.73
11/04/2025	16:44:54.438	28		73.63
			28	73.63
			28	73.63
11/04/2025	16:43:32.687	3		73.52
			3	73.52
			3	73.52
11/04/2025	16:42:27.046	10		73.47
			10	73.47
			10	73.47
11/04/2025	16:41:05.705	1		73.05
			1	73.05
			1	73.05
11/04/2025	16:40:39.624	1		73.28
			1	73.28
			1	73.28
11/04/2025	16:40:19.285	1		73.33
			1	73.33
			1	73.33
11/04/2025	16:40:15.055	2		73.32
			2	73.32
			2	73.32
11/04/2025	16:39:43.436	3		73.13
			3	73.13
			3	73.13
11/04/2025	16:39:37.799	7		73.38
			7	73.38
			7	73.38
11/04/2025	16:38:25.968	1		73.38
			1	73.38
			1	73.38
11/04/2025	16:37:49.100	5		73.38
			5	73.38
			5	73.38
11/04/2025	16:37:28.935	1		73.34
			1	73.34
			1	73.34
11/04/2025	16:37:08.932	220		73.21
			220	73.21
			220	73.21
11/04/2025	16:36:02.483	200		73.45
			200	73.45
			200	73.45
11/04/2025	16:35:53.108	1		73.44
			1	73.44
			1	73.44
11/04/2025	16:34:35.137	1		73.06
			1	73.06
			1	73.06
11/04/2025	16:34:12.515	400		73.14
			400	73.14
			400	73.14
11/04/2025	16:33:54.437	1		73.42
			1	73.42
			1	73.42
11/04/2025	16:33:42.761	1		73.46
			1	73.46
			1	73.46
11/04/2025	16:33:12.238	1		72.85
			1	72.85
			1	72.85
11/04/2025	16:32:43.905	3		72.91
			3	72.91
			3	72.91
11/04/2025	16:32:12.068	1		73.09
			1	73.09
			1	73.09
11/04/2025	16:32:06.361	150		72.84
			150	72.84
			150	72.84
11/04/2025	16:31:59.074	1		73.03
			1	73.03
			1	73.03
11/04/2025	16:31:28.042	1		73.01
			1	73.01
			1	73.01
11/04/2025	16:30:25.253	11		72.59
			11	72.59
			11	72.59
11/04/2025	16:29:49.172	1		72.73
			1	72.73
			1	72.73
11/04/2025	16:29:43.427	1		72.70
			1	72.70
			1	72.70
11/04/2025	16:29:25.698	12		72.46
			12	72.46
			12	72.46
11/04/2025	16:27:19.658	150		72.71
			150	72.71
			150	72.71
11/04/2025	16:27:15.842	50		72.73
			50	72.73
			50	72.73

Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)

Price search

ETP prices
(includes ETFs, ETNs and ETCs)

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

iShsIII-Cor.MSCI Wld UCITS ETF Bid: 89.44 / Ask: 89.514
Volume: 352 693
+0.68%

Top 5 Turnover

Realtime Quotes
Last Update:
11/04/2025 @ 20:19:28

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice